LSE - Delayed Quote
GBp
Melrose Industries PLC (MRO.L)
468.70
-1.60
(-0.34%)
As of 10:50:21 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
467.10
471.00
464.00
468.20
468.20
232,929
Oct 30, 2026
470.20
473.10
462.40
470.30
470.30
3,036,465
Oct 29, 2026
467.90
477.38
463.43
475.00
475.00
3,436,207
Oct 28, 2026
465.00
466.50
459.00
463.10
463.10
2,188,647
Oct 27, 2026
464.80
473.53
461.30
461.90
461.90
2,953,669
Oct 26, 2026
456.40
469.50
454.50
468.50
468.50
2,700,352
Oct 23, 2026
477.00
478.20
449.70
452.60
452.60
7,219,907
Oct 22, 2026
485.40
485.40
473.50
475.00
475.00
4,524,923
Oct 21, 2026
489.70
499.00
484.20
490.00
490.00
5,597,406
Oct 20, 2026
491.00
494.30
478.20
488.00
488.00
3,973,800
Oct 19, 2026
482.40
489.50
476.00
489.50
489.50
3,092,674
Oct 16, 2026
481.80
490.60
481.40
485.00
485.00
3,132,207
Oct 15, 2026
468.20
480.70
466.50
477.70
477.70
6,636,595
Oct 14, 2026
465.40
473.00
458.80
471.90
471.90
7,816,752
Oct 13, 2026
450.30
476.00
449.00
465.40
465.40
7,242,756
Oct 12, 2026
447.10
449.90
445.17
449.80
449.80
3,028,494
Oct 9, 2026
443.20
447.70
440.00
444.50
444.50
3,487,871
Oct 8, 2026
446.80
448.00
431.80
438.30
438.30
5,723,419
Oct 7, 2026
465.10
471.40
450.00
450.00
450.00
4,228,742
Oct 6, 2026
478.20
481.70
458.30
461.00
461.00
4,578,085
Oct 5, 2026
471.70
477.40
468.70
475.10
475.10
3,027,795
Oct 2, 2026
467.90
474.80
464.60
470.00
470.00
5,075,395
Oct 1, 2026
470.00
476.15
461.80
465.50
465.50
4,793,929
Sep 30, 2026
475.30
482.70
472.40
476.10
476.10
9,044,276
Sep 29, 2026
474.90
478.10
467.30
472.90
472.90
6,131,109
Sep 28, 2026
475.70
480.18
472.90
473.60
473.60
2,470,206
Sep 25, 2026
475.00
478.30
470.90
474.00
474.00
3,630,215
Sep 24, 2026
479.10
480.00
471.06
472.50
472.50
2,708,743
Sep 23, 2026
488.00
493.10
467.10
479.90
479.90
2,859,384
Sep 22, 2026
487.60
495.78
479.10
487.80
487.80
2,311,442
Sep 21, 2026
482.50
488.30
479.50
487.60
487.60
3,292,073
Sep 18, 2026
488.40
490.55
478.15
478.20
478.20
7,901,631
Sep 17, 2026
481.70
489.27
480.40
485.90
485.90
2,784,284
Sep 16, 2026
470.60
482.90
470.60
479.30
479.30
2,482,009
Sep 15, 2026
465.00
472.50
460.95
468.90
468.90
2,348,012
Sep 14, 2026
469.20
476.80
462.20
467.00
467.00
3,151,194
Sep 11, 2026
474.00
479.20
473.10
476.00
476.00
2,332,777
Sep 10, 2026
479.50
481.00
468.10
473.90
473.90
2,983,485
Sep 9, 2026
490.60
495.10
480.70
481.30
481.30
7,779,545
Sep 8, 2026
496.90
500.80
492.70
498.50
498.50
2,323,859
Sep 7, 2026
503.20
511.85
496.50
496.50
496.50
3,028,897
Sep 4, 2026
497.40
508.00
497.40
503.80
503.80
4,028,954
Sep 3, 2026
486.80
501.60
483.20
497.30
497.30
4,456,601
Sep 2, 2026
493.30
495.00
483.70
486.10
486.10
2,845,037
Sep 1, 2026
508.80
514.20
491.60
494.80
494.80
5,398,304
Aug 28, 2026
514.00
524.87
512.60
515.20
515.20
5,878,380
Aug 27, 2026
510.00
511.80
499.00
509.00
509.00
4,494,675
Aug 26, 2026
509.40
521.60
506.80
511.00
511.00
6,583,123
Aug 25, 2026
510.00
512.80
496.70
510.20
510.20
8,258,360
Aug 24, 2026
468.70
471.47
459.30
462.00
462.00
2,166,320
Aug 21, 2026
476.00
478.60
469.00
470.30
470.30
3,779,494
Aug 20, 2026
484.90
486.60
476.30
476.30
476.30
2,260,690
Aug 19, 2026
488.30
495.24
480.40
483.40
483.40
2,886,132
Aug 18, 2026
495.00
496.30
485.30
487.80
487.80
4,611,356
Aug 17, 2026
494.60
496.60
490.20
493.30
493.30
3,188,252
Aug 14, 2026
494.80
497.30
490.76
494.30
494.30
5,807,362
Aug 13, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
495.00
501.00
489.70
492.10
492.10
4,077,889
Aug 12, 2026
490.80
498.06
490.00
493.30
493.27
2,101,840
Aug 11, 2026
498.30
498.30
483.30
487.40
487.37
3,478,768
Aug 10, 2026
486.40
496.80
481.90
489.40
489.37
2,514,400
Aug 7, 2026
476.00
485.40
476.00
485.40
485.37
2,216,373
Aug 6, 2026
490.30
493.40
476.76
477.20
477.17
3,008,617
Aug 5, 2026
485.90
494.90
482.10
490.90
490.87
5,955,267
Aug 4, 2026
469.60
480.70
458.70
480.70
480.67
9,643,153
Aug 3, 2026
465.60
473.10
461.90
463.30
463.27
8,467,409
Jul 31, 2026
430.80
468.30
409.90
454.30
454.28
10,129,681
Jul 30, 2026
477.50
484.45
468.50
475.20
475.17
4,209,347
Jul 29, 2026
476.70
481.60
473.30
480.80
480.77
4,937,092
Jul 28, 2026
475.70
482.93
472.50
475.20
475.17
4,398,914
Jul 27, 2026
479.80
483.80
461.80
472.30
472.27
10,666,520
Jul 24, 2026
471.70
477.20
468.50
470.40
470.37
3,605,582
Jul 23, 2026
480.00
482.30
470.70
474.00
473.97
2,714,174
Jul 22, 2026
469.00
483.90
468.90
482.00
481.97
3,382,025
Jul 21, 2026
459.00
470.60
459.00
470.40
470.37
2,776,042
Jul 20, 2026
463.00
467.20
459.20
460.70
460.67
2,497,960
Jul 17, 2026
460.70
467.60
459.40
465.80
465.77
3,653,275
Jul 16, 2026
463.30
466.20
458.30
465.10
465.07
2,844,161
Jul 15, 2026
462.40
472.30
455.41
465.50
465.47
2,731,376
Jul 14, 2026
464.60
468.30
455.10
464.70
464.67
3,375,244
Jul 13, 2026
471.40
475.60
468.50
470.20
470.17
2,299,842
Jul 10, 2026
477.00
480.19
472.80
476.00
475.97
3,281,724
Jul 9, 2026
475.40
478.40
467.90
475.20
475.17
3,760,575
Jul 8, 2026
483.60
484.70
468.40
470.50
470.47
4,036,284
Jul 7, 2026
499.50
501.20
487.20
488.70
488.67
3,633,242
Jul 6, 2026
501.40
505.81
497.50
500.00
499.97
2,912,445
Jul 3, 2026
500.00
506.00
499.50
502.80
502.77
2,631,431
Jul 2, 2026
471.80
498.70
471.05
498.70
498.67
5,678,354
Jul 1, 2026
476.70
485.40
473.90
475.30
475.27
5,325,453
Jun 30, 2026
467.70
480.14
464.70
474.90
474.87
8,374,481
Jun 29, 2026
469.00
469.80
460.50
462.00
461.97
3,856,093
Jun 26, 2026
466.10
471.20
460.00
468.00
467.97
4,070,193
Jun 25, 2026
479.20
482.70
470.90
474.50
474.47
13,606,488
Jun 24, 2026
473.70
481.20
472.20
477.80
477.77
6,855,659
Jun 23, 2026
470.90
479.00
467.10
474.70
474.67
6,053,163
Jun 22, 2026
470.80
476.00
468.20
475.30
475.27
5,613,213
Jun 19, 2026
481.90
485.70
471.00
471.00
470.97
19,842,483
Jun 18, 2026
475.60
489.10
473.25
483.30
483.27
7,535,331
Jun 17, 2026
472.50
477.10
469.50
473.80
473.77
3,160,838
Jun 16, 2026
468.30
472.93
465.95
468.80
468.77
5,878,552
Jun 15, 2026
482.00
484.74
465.50
465.50
465.47
7,233,851
Jun 12, 2026
461.30
471.00
455.00
462.50
462.47
3,682,402
Jun 11, 2026
448.20
454.70
446.00
448.20
448.18
5,230,823
Jun 10, 2026
453.70
457.70
443.36
448.80
448.78
3,895,812
Jun 9, 2026
460.90
465.82
453.70
453.70
453.68
4,301,971
Jun 8, 2026
458.10
465.00
452.30
459.60
459.57
4,165,617
Jun 5, 2026
463.20
468.13
461.00
467.40
467.37
12,356,118
Jun 4, 2026
455.70
460.50
453.40
459.60
459.57
3,842,952
Jun 3, 2026
456.10
456.90
445.30
452.40
452.38
3,172,977
Jun 2, 2026
469.70
475.00
458.00
460.00
459.97
7,631,862
Jun 1, 2026
467.60
480.80
461.60
463.70
463.67
8,062,085
May 29, 2026
479.00
480.90
470.70
470.70
470.67
19,580,263
May 28, 2026
470.70
483.64
468.60
476.00
475.97
12,476,908
May 27, 2026
477.50
485.30
461.80
471.60
471.57
14,822,054
May 26, 2026
511.00
511.00
472.20
482.20
482.17
13,270,880
May 22, 2026
502.40
510.40
499.60
509.60
509.57
2,117,335
May 21, 2026
505.20
511.20
496.50
496.50
496.47
2,258,460
May 20, 2026
485.60
509.00
482.40
506.20
506.17
3,647,463
May 19, 2026
483.80
495.70
483.00
485.60
485.57
2,640,204
May 18, 2026
470.80
487.20
468.00
482.70
482.67
5,033,691
May 15, 2026
484.30
487.20
472.70
475.20
475.17
4,510,539
May 14, 2026
489.80
492.00
483.20
487.10
487.07
3,569,799
May 13, 2026
488.80
491.00
480.20
487.20
487.17
3,749,124
May 12, 2026
491.90
495.59
482.20
482.90
482.87
3,067,690
May 11, 2026
516.20
516.20
497.98
499.20
499.17
3,634,911
May 8, 2026
511.20
519.00
506.20
511.40
511.37
3,556,654
May 7, 2026
521.00
527.20
515.20
518.09
518.06
3,972,133
May 6, 2026
492.80
524.00
491.70
518.00
517.97
5,310,201
May 5, 2026
488.00
488.20
478.80
484.00
483.97
4,734,177
May 1, 2026
477.80
488.90
477.20
488.90
488.87
2,466,976
Apr 30, 2026
473.60
485.36
471.40
481.50
481.47
6,162,127
Apr 29, 2026
498.50
498.50
469.70
477.60
477.57
8,043,893
Apr 28, 2026
490.70
493.90
484.86
488.60
488.57
5,539,011
Apr 27, 2026
505.80
506.40
489.70
489.70
489.67
5,308,276
Apr 24, 2026
503.40
507.00
492.47
500.40
500.37
4,454,716
Apr 23, 2026
497.90
513.20
494.87
509.60
509.57
3,410,935
Apr 22, 2026
536.00
537.80
498.00
500.00
499.97
6,851,745
Apr 21, 2026
566.80
566.80
532.40
532.40
532.37
4,259,896
Apr 20, 2026
561.00
563.11
546.80
556.00
555.97
2,958,923
Apr 17, 2026
541.00
571.84
534.80
567.20
567.17
3,657,106
Apr 16, 2026
540.00
550.40
535.20
540.60
540.57
3,787,543
Apr 15, 2026
538.20
541.40
534.71
539.60
539.57
2,835,229
Apr 14, 2026
531.80
543.40
528.40
540.20
540.17
2,359,515
Apr 13, 2026
523.80
526.80
517.00
526.60
526.57
2,408,729
Apr 10, 2026
533.20
536.20
524.40
526.20
526.17
2,907,216
Apr 9, 2026
543.60
547.40
533.80
533.80
533.77
2,459,628
Apr 8, 2026
583.20
587.40
510.00
548.20
548.17
7,991,846
Apr 7, 2026
526.00
531.60
507.00
507.20
507.17
2,647,778
Apr 2, 2026
523.80
534.00
514.60
530.00
529.97
3,440,822
Apr 1, 2026
519.80
531.00
518.40
528.40
528.37
3,357,479
Mar 31, 2026
487.20
503.20
487.20
502.80
502.77
4,867,848
Mar 30, 2026
487.30
498.70
484.60
492.70
492.67
5,290,023
Mar 27, 2026
496.40
498.40
487.70
492.00
491.97
7,133,218
Mar 26, 2026
495.30
502.20
492.90
495.80
495.77
3,285,032
Mar 25, 2026
500.00
508.70
498.20
503.60
503.57
2,610,534
Mar 24, 2026
492.80
494.10
481.80
492.00
491.97
3,201,296
Mar 23, 2026
473.90
505.00
464.30
491.90
491.87
3,584,664
Mar 20, 2026
493.10
499.90
480.20
485.00
484.97
8,757,509
Mar 19, 2026
4.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
504.00
508.00
484.80
486.80
486.77
4,330,603
Mar 18, 2026
520.20
524.20
513.60
516.60
516.52
3,937,998
Mar 17, 2026
506.60
520.00
503.60
511.60
511.52
3,115,545
Mar 16, 2026
502.20
513.80
496.40
508.00
507.92
3,512,920
Mar 13, 2026
512.60
512.60
498.85
499.30
499.23
3,782,322
Mar 12, 2026
533.00
540.00
512.09
512.60
512.52
6,543,687
Mar 11, 2026
533.80
536.20
522.60
533.80
533.72
4,709,141
Mar 10, 2026
543.40
543.40
529.40
536.40
536.32
4,814,443
Mar 9, 2026
516.80
524.80
509.63
524.80
524.72
6,857,148
Mar 6, 2026
544.40
553.20
537.60
538.00
537.92
5,409,119
Mar 5, 2026
556.80
571.80
540.40
540.40
540.32
5,361,519
Mar 4, 2026
538.40
559.40
522.40
557.00
556.92
6,766,643
Mar 3, 2026
559.20
566.76
528.58
541.80
541.72
13,906,878
Mar 2, 2026
550.00
565.00
542.20
559.20
559.12
7,722,648
Feb 27, 2026
640.00
642.40
536.20
565.80
565.72
32,615,716
Feb 26, 2026
660.00
660.00
640.00
640.00
639.91
5,436,373
Feb 25, 2026
641.80
653.40
636.40
647.80
647.70
5,320,149
Feb 24, 2026
669.80
670.26
635.38
640.40
640.31
4,205,612
Feb 23, 2026
666.60
675.07
658.80
669.80
669.70
2,379,525
Feb 20, 2026
670.20
677.80
666.40
673.00
672.90
4,473,971
Feb 19, 2026
682.60
685.00
661.00
665.40
665.30
2,593,024
Feb 18, 2026
672.20
681.80
670.80
681.80
681.70
2,762,902
Feb 17, 2026
661.80
669.80
648.80
669.80
669.70
2,261,679
Feb 16, 2026
643.40
676.80
640.20
667.00
666.90
4,543,307
Feb 13, 2026
624.60
650.20
620.70
642.00
641.91
9,618,017
Feb 12, 2026
637.60
640.20
622.80
623.00
622.91
3,200,302
Feb 11, 2026
640.00
642.00
626.20
629.00
628.91
3,520,486
Feb 10, 2026
643.00
645.00
633.40
642.00
641.91
3,019,310
Feb 9, 2026
638.60
647.00
635.40
640.60
640.51
3,406,882
Feb 6, 2026
620.00
631.60
613.00
630.00
629.91
3,028,754
Feb 5, 2026
614.20
621.60
610.60
621.00
620.91
2,612,471
Feb 4, 2026
618.80
626.80
610.40
616.80
616.71
2,925,618
Feb 3, 2026
625.80
629.20
613.00
617.80
617.71
2,635,837
Feb 2, 2026
618.00
626.80
614.80
621.20
621.11
5,224,221
Jan 30, 2026
615.80
630.80
615.80
626.00
625.91
2,272,948
Jan 29, 2026
630.00
633.00
622.80
623.20
623.11
2,743,842
Jan 28, 2026
644.00
647.40
617.20
627.40
627.31
2,895,186
Jan 27, 2026
635.80
643.00
632.40
642.00
641.91
2,189,320
Jan 26, 2026
639.60
641.20
628.20
633.40
633.31
2,475,697
Jan 23, 2026
628.20
636.20
626.60
635.00
634.91
4,478,711
Jan 22, 2026
635.80
643.46
629.20
632.00
631.91
2,831,288
Jan 21, 2026
624.80
642.40
622.40
632.00
631.91
4,351,722
Jan 20, 2026
617.00
627.20
605.40
625.80
625.71
2,350,701
Jan 19, 2026
635.00
638.20
616.80
616.80
616.71
2,171,974
Jan 16, 2026
639.80
642.60
633.60
640.80
640.71
4,257,651
Jan 15, 2026
636.00
638.80
629.95
636.20
636.11
2,814,599
Jan 14, 2026
646.40
649.40
628.20
633.60
633.51
3,663,502
Jan 13, 2026
633.80
646.40
630.80
645.80
645.70
3,592,643
Jan 12, 2026
624.60
635.80
622.40
631.00
630.91
2,678,624
Jan 9, 2026
620.20
628.40
618.51
625.40
625.31
4,017,445
Jan 8, 2026
631.20
632.60
621.00
624.00
623.91
2,331,112
Jan 7, 2026
623.20
636.60
618.81
630.80
630.71
3,522,243
Jan 6, 2026
624.40
625.80
616.00
620.00
619.91
4,348,871
Jan 5, 2026
618.00
631.80
615.40
620.00
619.91
3,485,063
Jan 2, 2026
592.00
611.40
589.91
610.00
609.91
2,073,651
Dec 31, 2025
587.40
589.80
577.20
588.40
588.31
658,868
Dec 30, 2025
569.20
589.82
569.20
586.40
586.31
1,123,155
Dec 29, 2025
585.60
589.80
577.60
578.20
578.11
1,157,490
Dec 24, 2025
579.80
586.00
577.60
586.00
585.91
523,917
Dec 23, 2025
580.80
586.00
577.40
580.80
580.71
2,294,511
Dec 22, 2025
575.00
582.00
569.40
582.00
581.91
1,696,538
Dec 19, 2025
560.20
580.00
559.60
576.60
576.51
7,041,544
Dec 18, 2025
550.20
567.60
548.00
565.40
565.32
4,416,470
Dec 17, 2025
552.80
560.00
550.20
550.60
550.52
6,572,833
Dec 16, 2025
557.40
558.00
548.00
550.00
549.92
3,941,009
Dec 15, 2025
562.40
563.40
554.40
560.40
560.32
2,913,891
Dec 12, 2025
566.60
568.20
558.80
560.20
560.12
4,760,382
Dec 11, 2025
568.00
569.40
559.20
561.80
561.72
2,627,802
Dec 10, 2025
569.20
573.20
566.40
567.00
566.92
3,153,949
Dec 9, 2025
585.20
586.60
572.74
574.80
574.72
3,698,777
Dec 8, 2025
587.60
589.40
579.40
580.60
580.51
2,666,513
Dec 5, 2025
582.60
602.60
580.60
586.80
586.71
3,078,494
Dec 4, 2025
577.40
584.60
573.20
582.20
582.11
1,872,010
Dec 3, 2025
572.20
575.20
568.20
572.00
571.92
6,414,814
Dec 2, 2025
567.00
570.02
560.40
566.60
566.52
2,183,697
Dec 1, 2025
588.20
597.60
557.00
567.40
567.32
3,767,999
Nov 28, 2025
593.80
596.40
592.00
595.00
594.91
2,172,560
Nov 27, 2025
599.40
600.60
590.80
593.80
593.71
995,579
Nov 26, 2025
587.40
599.00
582.60
594.80
594.71
2,031,907
Nov 25, 2025
571.60
583.00
569.20
580.40
580.31
2,389,713
Nov 24, 2025
569.40
577.53
565.40
574.00
573.92
4,311,012
Nov 21, 2025
592.40
595.60
567.00
570.00
569.92
3,385,977
Nov 20, 2025
607.60
620.00
604.40
607.00
606.91
1,918,053
Nov 19, 2025
601.40
605.80
593.80
597.80
597.71
4,994,042
Nov 18, 2025
611.00
618.60
596.55
602.00
601.91
2,583,656
Nov 17, 2025
622.00
630.60
610.60
626.40
626.31
1,909,169
Nov 14, 2025
613.00
638.40
609.20
621.20
621.11
3,604,181
Nov 13, 2025
633.00
646.60
625.20
628.60
628.51
3,390,843
Nov 12, 2025
620.80
637.20
620.00
637.20
637.11
4,114,110
Nov 11, 2025
613.80
621.60
600.60
621.60
621.51
2,765,266
Nov 10, 2025
617.60
621.60
610.60
610.60
610.51
1,542,396
Nov 7, 2025
616.40
618.80
601.70
608.20
608.11
1,341,938
Nov 6, 2025
624.80
628.60
614.50
615.80
615.71
1,408,507
Nov 5, 2025
620.00
626.40
610.20
624.00
623.91
1,842,452
Nov 4, 2025
622.40
629.80
614.00
620.60
620.51
4,661,868
Nov 3, 2025
628.40
630.20
623.40
630.00
629.91
1,439,092
